4951 エステー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,739	2,795	2,689	2,701	87,300	2,701
2017-12-28	2,810	2,823	2,724	2,730	83,400	2,730
2017-12-27	2,857	2,864	2,802	2,808	44,700	2,808
2017-12-26	2,850	2,895	2,826	2,852	57,800	2,852
2017-12-25	2,706	2,826	2,705	2,822	90,500	2,822
2017-12-22	2,692	2,723	2,691	2,703	35,700	2,703
2017-12-21	2,710	2,712	2,652	2,678	124,300	2,678
2017-12-20	2,732	2,743	2,707	2,720	61,500	2,720
2017-12-19	2,785	2,824	2,731	2,731	102,100	2,731
2017-12-18	2,816	2,844	2,793	2,828	35,000	2,828
2017-12-15	2,817	2,853	2,785	2,816	80,200	2,816
2017-12-14	2,826	2,850	2,807	2,822	45,800	2,822
2017-12-13	2,851	2,856	2,792	2,815	61,600	2,815
2017-12-12	2,920	2,944	2,870	2,872	31,300	2,872
2017-12-11	2,928	2,936	2,880	2,913	39,300	2,913
2017-12-08	2,846	2,951	2,846	2,930	73,200	2,930
2017-12-07	2,900	2,972	2,896	2,896	67,500	2,896
2017-12-06	2,900	2,950	2,875	2,907	89,500	2,907
2017-12-05	2,868	2,900	2,849	2,897	41,700	2,897
2017-12-04	2,917	2,960	2,859	2,859	38,700	2,859
2017-12-01	3,020	3,060	2,902	2,916	102,200	2,916
2017-11-30	2,985	3,050	2,972	2,995	323,000	2,995
2017-11-29	2,900	2,967	2,886	2,956	125,400	2,956
2017-11-28	2,849	2,921	2,827	2,909	95,800	2,909
2017-11-27	2,826	2,862	2,788	2,814	52,500	2,814
2017-11-24	2,790	2,860	2,774	2,850	63,900	2,850
2017-11-22	2,798	2,828	2,790	2,793	62,200	2,793
2017-11-21	2,757	2,791	2,747	2,770	47,600	2,770
2017-11-20	2,700	2,750	2,700	2,736	60,400	2,736
2017-11-17	2,595	2,719	2,595	2,691	96,800	2,691
2017-11-16	2,570	2,609	2,547	2,578	68,900	2,578
2017-11-15	2,640	2,666	2,570	2,578	73,300	2,578
2017-11-13	2,728	2,790	2,722	2,777	41,300	2,777
2017-11-10	2,725	2,770	2,646	2,750	86,700	2,750
2017-11-09	2,799	2,800	2,721	2,754	45,900	2,754
2017-11-08	2,779	2,793	2,754	2,786	29,400	2,786
2017-11-07	2,750	2,769	2,719	2,765	52,800	2,765
2017-11-06	2,787	2,792	2,705	2,765	85,100	2,765
2017-11-02	2,832	2,832	2,777	2,812	80,900	2,812
2017-11-01	2,820	2,849	2,770	2,832	70,000	2,832
2017-10-31	2,799	2,839	2,736	2,801	177,800	2,801
2017-10-30	2,900	2,977	2,686	2,793	319,300	2,793
2017-10-27	2,858	2,905	2,855	2,900	53,700	2,900
2017-10-26	2,840	2,916	2,829	2,881	42,400	2,881
2017-10-25	2,894	2,945	2,853	2,856	93,300	2,856
2017-10-24	2,873	2,950	2,873	2,944	80,100	2,944
2017-10-23	2,870	2,892	2,833	2,874	63,500	2,874
2017-10-20	2,783	2,858	2,783	2,846	77,000	2,846
2017-10-19	2,833	2,833	2,766	2,825	57,700	2,825
2017-10-18	2,762	2,841	2,756	2,835	87,200	2,835
2017-10-17	2,825	2,827	2,741	2,752	47,600	2,752
2017-10-16	2,775	2,825	2,770	2,796	92,100	2,796
2017-10-13	2,667	2,773	2,654	2,755	137,300	2,755
2017-10-12	2,655	2,673	2,591	2,667	63,500	2,667
2017-10-11	2,680	2,680	2,636	2,645	55,300	2,645
2017-10-10	2,621	2,692	2,621	2,661	71,900	2,661
2017-10-06	2,646	2,649	2,589	2,617	82,500	2,617
2017-10-05	2,510	2,675	2,510	2,670	218,500	2,670
2017-10-04	2,490	2,535	2,481	2,528	43,500	2,528
2017-10-03	2,541	2,559	2,484	2,506	95,900	2,506
2017-10-02	2,525	2,571	2,494	2,565	43,400	2,565
2017-09-29	2,537	2,544	2,504	2,510	49,400	2,510
2017-09-28	2,548	2,554	2,515	2,534	32,500	2,534
2017-09-27	2,544	2,548	2,502	2,538	55,600	2,538
2017-09-26	2,580	2,589	2,557	2,588	72,700	2,588
2017-09-25	2,520	2,592	2,520	2,567	74,100	2,567
2017-09-22	2,545	2,558	2,484	2,511	63,700	2,511
2017-09-21	2,452	2,517	2,438	2,511	92,000	2,511
2017-09-20	2,500	2,500	2,439	2,450	60,300	2,450
2017-09-19	2,548	2,548	2,451	2,520	77,000	2,520
2017-09-15	2,403	2,524	2,400	2,498	85,000	2,498
2017-09-14	2,414	2,420	2,400	2,404	39,200	2,404
2017-09-13	2,421	2,436	2,400	2,416	23,900	2,416
2017-09-12	2,453	2,460	2,404	2,421	43,800	2,421
2017-09-11	2,458	2,471	2,438	2,444	33,000	2,444
2017-09-08	2,428	2,447	2,405	2,417	33,400	2,417
2017-09-07	2,440	2,456	2,402	2,418	21,500	2,418
2017-09-06	2,382	2,419	2,344	2,414	37,500	2,414
2017-09-05	2,527	2,527	2,408	2,418	54,000	2,418
2017-09-04	2,537	2,566	2,502	2,503	66,500	2,503
2017-09-01	2,511	2,571	2,511	2,539	55,400	2,539
2017-08-31	2,410	2,495	2,410	2,489	39,300	2,489
2017-08-30	2,397	2,436	2,392	2,422	31,300	2,422
2017-08-29	2,400	2,430	2,387	2,419	31,800	2,419
2017-08-28	2,445	2,455	2,410	2,423	45,300	2,423
2017-08-25	2,434	2,474	2,434	2,455	42,600	2,455
2017-08-24	2,423	2,459	2,420	2,434	50,300	2,434
2017-08-23	2,470	2,486	2,440	2,444	45,800	2,444
2017-08-22	2,452	2,507	2,440	2,458	43,700	2,458
2017-08-21	2,476	2,497	2,437	2,454	49,900	2,454
2017-08-18	2,531	2,540	2,484	2,484	54,600	2,484
2017-08-17	2,600	2,635	2,550	2,563	52,300	2,563
2017-08-16	2,613	2,623	2,557	2,559	23,900	2,559
2017-08-15	2,617	2,638	2,600	2,608	33,700	2,608
2017-08-14	2,541	2,604	2,520	2,567	72,800	2,567
2017-08-10	2,522	2,606	2,518	2,580	34,100	2,580
2017-08-09	2,598	2,598	2,536	2,552	36,500	2,552
2017-08-08	2,660	2,669	2,601	2,602	32,900	2,602
2017-08-07	2,600	2,665	2,600	2,660	98,900	2,660
2017-08-04	2,587	2,632	2,571	2,598	67,800	2,598
2017-08-03	2,552	2,609	2,551	2,578	50,200	2,578
2017-08-02	2,623	2,657	2,572	2,575	64,500	2,575
2017-08-01	2,790	2,797	2,580	2,623	123,800	2,623
2017-07-31	2,710	2,880	2,710	2,768	182,400	2,768
2017-07-28	2,698	2,699	2,642	2,666	47,300	2,666
2017-07-27	2,686	2,725	2,686	2,698	40,400	2,698
2017-07-26	2,735	2,740	2,658	2,683	37,000	2,683
2017-07-25	2,731	2,736	2,683	2,728	52,100	2,728
2017-07-24	2,733	2,747	2,702	2,737	43,600	2,737
2017-07-21	2,764	2,775	2,716	2,740	52,500	2,740
2017-07-20	2,721	2,799	2,721	2,775	52,100	2,775
2017-07-19	2,690	2,742	2,687	2,716	50,400	2,716
2017-07-18	2,702	2,714	2,642	2,695	72,300	2,695
2017-07-14	2,679	2,729	2,669	2,713	63,700	2,713
2017-07-13	2,700	2,700	2,629	2,647	43,500	2,647
2017-07-12	2,685	2,685	2,620	2,674	84,100	2,674
2017-07-11	2,560	2,658	2,549	2,658	90,700	2,658
2017-07-10	2,505	2,560	2,499	2,540	38,200	2,540
2017-07-07	2,560	2,560	2,503	2,505	67,100	2,505
2017-07-06	2,551	2,597	2,545	2,564	48,300	2,564
2017-07-05	2,512	2,573	2,488	2,571	81,200	2,571
2017-07-04	2,527	2,533	2,475	2,515	94,800	2,515
2017-07-03	2,633	2,633	2,522	2,536	101,000	2,536
2017-06-30	2,623	2,645	2,580	2,634	47,400	2,634
2017-06-29	2,668	2,700	2,642	2,652	44,500	2,652
2017-06-28	2,700	2,727	2,647	2,657	81,900	2,657
2017-06-27	2,715	2,725	2,618	2,666	100,400	2,666
2017-06-26	2,600	2,710	2,582	2,710	74,700	2,710
2017-06-23	2,550	2,626	2,550	2,590	81,400	2,590
2017-06-22	2,559	2,565	2,522	2,536	56,300	2,536
2017-06-21	2,532	2,576	2,529	2,563	74,700	2,563
2017-06-20	2,480	2,564	2,455	2,561	162,900	2,561
2017-06-19	2,400	2,460	2,399	2,460	105,200	2,460
2017-06-16	2,400	2,444	2,352	2,426	85,900	2,426
2017-06-15	2,330	2,399	2,326	2,391	66,500	2,391
2017-06-14	2,322	2,342	2,301	2,337	46,500	2,337
2017-06-13	2,283	2,333	2,283	2,327	40,900	2,327
2017-06-12	2,338	2,338	2,276	2,321	78,800	2,321
2017-06-09	2,378	2,392	2,354	2,372	69,700	2,372
2017-06-08	2,378	2,430	2,363	2,384	67,100	2,384
2017-06-07	2,412	2,412	2,345	2,378	61,100	2,378
2017-06-06	2,400	2,425	2,345	2,410	76,300	2,410
2017-06-05	2,288	2,390	2,287	2,380	74,200	2,380
2017-06-02	2,450	2,450	2,272	2,288	140,400	2,288
2017-06-01	2,412	2,469	2,376	2,428	97,600	2,428
2017-05-31	2,330	2,412	2,307	2,385	86,200	2,385
2017-05-30	2,339	2,345	2,284	2,298	58,000	2,298
2017-05-29	2,260	2,329	2,260	2,312	60,900	2,312
2017-05-26	2,200	2,284	2,189	2,252	73,200	2,252
2017-05-25	2,236	2,275	2,173	2,177	89,300	2,177
2017-05-24	2,130	2,234	2,116	2,233	103,200	2,233
2017-05-23	2,065	2,105	2,054	2,092	60,600	2,092
2017-05-22	2,006	2,059	2,006	2,053	40,100	2,053
2017-05-19	1,985	2,006	1,980	2,002	37,500	2,002
2017-05-18	2,008	2,017	1,969	1,970	41,300	1,970
2017-05-17	1,992	2,045	1,983	2,042	43,600	2,042
2017-05-16	2,030	2,073	2,004	2,011	38,100	2,011
2017-05-15	2,028	2,030	2,003	2,029	28,700	2,029
2017-05-12	2,040	2,090	2,020	2,028	73,800	2,028
2017-05-11	1,994	2,049	1,980	2,039	70,600	2,039
2017-05-10	1,951	2,000	1,951	1,976	71,700	1,976
2017-05-09	1,880	1,940	1,880	1,939	87,300	1,939
2017-05-08	1,819	1,899	1,813	1,880	100,800	1,880
2017-05-02	1,840	1,844	1,784	1,790	60,800	1,790
2017-05-01	1,800	1,879	1,800	1,829	138,200	1,829
2017-04-28	1,777	1,800	1,774	1,774	26,200	1,774
2017-04-27	1,758	1,778	1,758	1,776	26,200	1,776
2017-04-26	1,750	1,762	1,742	1,749	19,100	1,749
2017-04-25	1,734	1,744	1,721	1,737	13,200	1,737
2017-04-24	1,740	1,742	1,718	1,721	17,100	1,721
2017-04-21	1,698	1,733	1,690	1,719	17,600	1,719
2017-04-20	1,694	1,704	1,692	1,698	10,300	1,698
2017-04-19	1,689	1,717	1,689	1,694	15,400	1,694
2017-04-18	1,698	1,706	1,687	1,689	14,800	1,689
2017-04-17	1,670	1,707	1,670	1,690	17,800	1,690
2017-04-14	1,698	1,710	1,675	1,685	18,600	1,685
2017-04-13	1,693	1,716	1,681	1,708	19,900	1,708
2017-04-12	1,728	1,728	1,708	1,708	16,500	1,708
2017-04-11	1,770	1,770	1,724	1,744	26,400	1,744
2017-04-10	1,775	1,805	1,770	1,770	18,800	1,770
2017-04-07	1,782	1,803	1,778	1,788	29,000	1,788
2017-04-06	1,806	1,815	1,782	1,782	36,500	1,782
2017-04-05	1,800	1,825	1,800	1,806	18,500	1,806
2017-04-04	1,815	1,823	1,803	1,804	22,300	1,804
2017-04-03	1,805	1,837	1,805	1,825	21,500	1,825
2017-03-31	1,830	1,845	1,809	1,809	38,000	1,809
2017-03-30	1,841	1,850	1,832	1,840	22,600	1,840
2017-03-29	1,850	1,855	1,840	1,854	23,500	1,854
2017-03-28	1,882	1,887	1,858	1,877	58,300	1,877
2017-03-27	1,888	1,900	1,879	1,882	32,600	1,882
2017-03-24	1,840	1,886	1,833	1,881	39,700	1,881
2017-03-23	1,830	1,840	1,815	1,833	19,000	1,833
2017-03-22	1,805	1,835	1,805	1,830	23,800	1,830
2017-03-21	1,798	1,840	1,798	1,838	40,000	1,838
2017-03-17	1,787	1,816	1,787	1,810	27,000	1,810
2017-03-16	1,798	1,803	1,786	1,802	17,900	1,802
2017-03-15	1,824	1,824	1,800	1,800	16,500	1,800
2017-03-14	1,812	1,824	1,806	1,822	29,800	1,822
2017-03-13	1,800	1,816	1,800	1,812	17,700	1,812
2017-03-10	1,797	1,818	1,797	1,809	50,300	1,809
2017-03-09	1,777	1,785	1,770	1,785	17,500	1,785
2017-03-08	1,761	1,780	1,754	1,779	15,200	1,779
2017-03-07	1,760	1,779	1,754	1,777	16,800	1,777
2017-03-06	1,750	1,767	1,750	1,764	14,200	1,764
2017-03-03	1,760	1,773	1,751	1,756	12,700	1,756
2017-03-02	1,768	1,768	1,745	1,763	15,100	1,763
2017-03-01	1,741	1,763	1,726	1,754	12,900	1,754
2017-02-28	1,750	1,770	1,744	1,745	11,700	1,745
2017-02-27	1,764	1,764	1,736	1,750	16,500	1,750
2017-02-24	1,789	1,794	1,769	1,770	22,400	1,770
2017-02-23	1,759	1,788	1,759	1,781	40,000	1,781
2017-02-22	1,735	1,759	1,734	1,759	18,300	1,759
2017-02-21	1,732	1,741	1,732	1,737	19,400	1,737
2017-02-20	1,735	1,739	1,711	1,732	25,400	1,732
2017-02-17	1,726	1,762	1,708	1,753	33,900	1,753
2017-02-16	1,767	1,774	1,736	1,738	48,100	1,738
2017-02-15	1,793	1,800	1,787	1,790	28,800	1,790
2017-02-14	1,753	1,790	1,741	1,781	34,500	1,781
2017-02-13	1,759	1,779	1,735	1,753	31,800	1,753
2017-02-10	1,754	1,770	1,753	1,760	31,000	1,760
2017-02-09	1,779	1,779	1,740	1,754	28,200	1,754
2017-02-08	1,790	1,794	1,770	1,789	21,600	1,789
2017-02-07	1,811	1,820	1,786	1,793	38,300	1,793
2017-02-06	1,775	1,816	1,774	1,809	55,800	1,809
2017-02-03	1,740	1,770	1,728	1,761	29,000	1,761
2017-02-02	1,765	1,775	1,726	1,730	26,500	1,730
2017-02-01	1,730	1,769	1,692	1,759	58,000	1,759
2017-01-31	1,780	1,800	1,766	1,771	64,700	1,771
2017-01-30	1,737	1,780	1,721	1,780	42,100	1,780
2017-01-27	1,713	1,740	1,710	1,737	23,600	1,737
2017-01-26	1,720	1,730	1,702	1,713	18,800	1,713
2017-01-25	1,719	1,733	1,692	1,707	32,600	1,707
2017-01-24	1,660	1,700	1,653	1,700	29,900	1,700
2017-01-23	1,680	1,680	1,652	1,670	22,200	1,670
2017-01-20	1,680	1,697	1,660	1,691	19,400	1,691
2017-01-19	1,690	1,723	1,690	1,695	21,600	1,695
2017-01-18	1,680	1,685	1,657	1,676	21,300	1,676
2017-01-17	1,678	1,709	1,642	1,702	35,700	1,702
2017-01-16	1,716	1,750	1,678	1,683	63,500	1,683
2017-01-13	1,650	1,705	1,649	1,705	71,200	1,705
2017-01-12	1,627	1,650	1,603	1,649	41,200	1,649
2017-01-11	1,601	1,623	1,592	1,623	25,200	1,623
2017-01-10	1,618	1,626	1,603	1,607	15,900	1,607
2017-01-06	1,590	1,612	1,586	1,611	49,100	1,611
2017-01-05	1,571	1,596	1,548	1,587	43,200	1,587
2017-01-04	1,537	1,572	1,516	1,572	42,300	1,572

分割・併合履歴： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株